tiprankstipranks
Dotdigital Group PLC (DE:3DO)
FRANKFURT:3DO
Germany Market
3DO
Dotdigital
RESEARCH TOOLSreports

Dotdigital (3DO) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
0.59
0.59
0.58
0.58
0.58
+0.88%
0
0.00
Sep 03, 2026
0.57
0.57
0.57
0.57
0.57
-2.56%
0
0.00
Sep 02, 2026
0.59
0.59
0.59
0.59
0.59
-4.10%
0
0.00
Sep 01, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Aug 31, 2026
0.61
0.65
0.61
0.61
0.61
0.00%
1,304
6.54
Aug 28, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Aug 27, 2026
0.60
0.61
0.60
0.61
0.61
-1.61%
0
0.00
Aug 26, 2026
0.62
0.62
0.62
0.62
0.62
0.00%
0
0.00
Aug 25, 2026
0.62
0.62
0.62
0.62
0.62
+1.64%
0
0.00
Aug 24, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
0
0.00
Aug 21, 2026
0.61
0.64
0.61
0.61
0.61
+2.52%
0
0.00
Aug 20, 2026
0.61
0.61
0.61
0.61
0.61
+2.52%
0
0.00
Aug 19, 2026
0.60
0.60
0.60
0.60
0.60
+1.71%
0
0.00
Aug 18, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Aug 17, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Aug 14, 2026
0.58
0.59
0.58
0.59
0.59
+3.54%
0
0.00
Aug 13, 2026
0.57
0.57
0.57
0.57
0.57
-1.74%
0
0.00
Aug 12, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
0
0.00
Aug 11, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
0
0.00
Aug 10, 2026
0.57
0.58
0.57
0.58
0.58
+2.68%
0
0.00
Aug 07, 2026
0.56
0.56
0.56
0.56
0.56
-0.88%
0
0.00
Aug 06, 2026
0.57
0.57
0.57
0.57
0.57
-1.74%
0
0.00
Aug 05, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
0
0.00
Aug 04, 2026
0.58
0.58
0.58
0.58
0.58
-2.54%
0
0.00
Aug 03, 2026
0.59
0.59
0.59
0.59
0.59
0.00%
0
0.00
Jul 31, 2026
0.61
0.63
0.59
0.59
0.59
-0.84%
4,586
36.21
Jul 30, 2026
0.60
0.60
0.60
0.60
0.60
+3.48%
0
0.00
Jul 29, 2026
0.58
0.58
0.58
0.58
0.58
+5.50%
0
0.00
Jul 28, 2026
0.55
0.55
0.55
0.55
0.55
+1.87%
0
0.00
Jul 27, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Jul 24, 2026
0.53
0.54
0.53
0.54
0.54
-1.83%
0
0.00
Jul 23, 2026
0.55
0.55
0.55
0.55
0.55
+4.81%
0
0.00
Jul 22, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
0
0.00
Jul 21, 2026
0.52
0.52
0.52
0.52
0.52
+0.97%
0
0.00
Jul 20, 2026
0.53
0.53
0.52
0.52
0.52
-1.90%
0
0.00
Jul 17, 2026
0.52
0.53
0.52
0.53
0.53
0.00%
0
0.00
Jul 16, 2026
0.53
0.53
0.53
0.53
0.53
-1.87%
0
0.00
Jul 15, 2026
0.54
0.54
0.54
0.54
0.54
+2.88%
0
0.00
Jul 14, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
0
0.00
Jul 13, 2026
0.52
0.52
0.52
0.52
0.52
+0.97%
0
0.00
Jul 10, 2026
0.52
0.52
0.52
0.52
0.52
-0.96%
0
0.00
Jul 09, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
0
0.00
Jul 08, 2026
0.53
0.53
0.52
0.52
0.52
-0.95%
0
0.00
Jul 07, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Jul 06, 2026
0.52
0.58
0.52
0.53
0.53
+0.96%
7,979
∞
Jul 03, 2026
0.50
0.52
0.50
0.52
0.52
+1.96%
0
-
Jul 02, 2026
0.51
0.51
0.51
0.51
0.51
+8.51%
0
-
Jul 01, 2026
0.47
0.47
0.47
0.47
0.47
+0.43%
0
-
Jun 30, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
-
Jun 29, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
-
Rows:
50